CellaVision AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	146.60	147.20	143.20	145.00	141.85	25,914
2026-01-30	151.00	151.00	146.60	147.40	144.19	18,020
2026-01-29	150.60	151.80	149.00	150.00	146.74	20,224
2026-01-28	151.20	151.80	150.00	150.00	146.74	33,377
2026-01-27	154.00	154.40	151.20	152.00	148.69	12,240
2026-01-26	155.80	155.80	151.60	153.80	150.45	94,809
2026-01-23	158.00	158.20	153.80	155.40	152.02	48,389
2026-01-22	156.40	161.20	154.00	157.60	154.17	19,931
2026-01-21	158.60	158.60	152.00	153.40	150.06	62,015
2026-01-20	156.00	158.60	154.00	158.00	154.56	20,642
2026-01-19	157.20	157.20	153.40	156.00	152.61	18,363
2026-01-16	159.80	160.40	155.00	160.00	156.52	32,726
2026-01-15	155.40	162.40	155.40	160.20	156.71	25,427
2026-01-14	157.00	157.20	153.80	154.80	151.43	9,661
2026-01-13	156.40	159.00	155.40	157.20	153.78	7,035
2026-01-12	159.80	160.20	157.00	158.00	154.56	14,066
2026-01-09	154.20	162.40	153.20	161.00	157.50	19,239
2026-01-08	156.40	156.40	153.40	154.20	150.85	4,031
2026-01-07	149.80	158.40	149.80	157.20	153.78	36,062
2026-01-05	151.80	152.80	150.00	150.40	147.13	10,204
2026-01-02	157.00	157.00	151.00	151.20	147.91	21,658
2025-12-30	156.80	157.60	156.00	157.20	153.78	6,481
2025-12-29	155.40	157.40	155.00	157.20	153.78	11,149
2025-12-23	156.20	156.80	153.80	155.00	151.63	11,150
2025-12-22	151.00	156.00	151.00	155.60	152.21	12,329
2025-12-19	154.60	156.40	153.40	154.00	150.65	51,067
2025-12-18	150.60	155.80	149.80	155.80	152.41	14,186
2025-12-17	148.80	151.20	148.80	150.60	147.32	16,172
2025-12-16	150.80	151.60	148.80	148.80	145.56	13,769
2025-12-15	152.80	153.40	149.60	150.40	147.13	18,538
2025-12-12	153.40	155.60	152.80	153.20	149.87	5,152
2025-12-11	150.00	154.60	150.00	153.80	150.45	6,941
2025-12-10	151.60	152.60	150.00	152.40	149.08	17,295
2025-12-09	152.40	152.80	150.80	152.00	148.69	10,347
2025-12-08	159.80	159.80	151.60	152.20	148.89	24,488
2025-12-05	157.80	158.00	152.60	156.20	152.80	43,500
2025-12-04	156.20	158.40	155.80	157.20	153.78	14,708
2025-12-03	160.00	161.20	155.60	156.00	152.61	7,915
2025-12-02	162.00	162.60	160.00	160.40	156.91	6,699
2025-12-01	165.20	165.20	160.60	161.40	157.89	5,553
2025-11-28	167.40	167.40	164.20	164.80	161.21	6,045
2025-11-27	161.80	167.40	161.80	167.20	163.56	8,759
2025-11-26	165.80	167.00	161.80	161.80	158.28	11,394
2025-11-25	158.80	166.00	158.80	165.40	161.80	20,549
2025-11-24	158.40	159.80	156.40	159.60	156.13	48,711
2025-11-21	157.20	160.60	154.80	157.00	153.58	18,093
2025-11-20	157.00	159.60	154.80	157.60	154.17	18,042
2025-11-19	153.40	156.40	152.20	155.80	152.41	18,528
2025-11-18	157.20	157.20	153.40	153.60	150.26	117,327
2025-11-17	160.00	160.80	157.20	158.00	154.56	26,562
2025-11-14	160.40	161.20	159.20	160.00	156.52	11,465
2025-11-13	159.20	161.00	159.00	160.40	156.91	8,346
2025-11-12	161.60	162.40	157.80	159.20	155.74	17,427
2025-11-11	160.00	162.00	157.80	160.60	157.11	22,404
2025-11-10	165.00	165.20	158.60	160.00	156.52	23,468
2025-11-07	162.80	167.40	161.00	165.20	161.61	49,689
2025-11-06	173.00	174.40	153.60	160.00	156.52	449,157
2025-11-05	175.00	176.80	174.00	176.00	172.17	14,074
2025-11-04	181.40	181.60	177.40	177.40	173.54	15,314
2025-11-03	183.80	191.20	178.00	181.80	177.84	56,892

← NewerPage 4 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-29	2.7500 SEK
2025-05-07	2.5000 SEK
2024-05-06	2.2500 SEK
2023-05-08	2.2500 SEK
2022-05-12	2.0000 SEK
2021-04-30	0.7500 SEK
2019-05-09	1.5000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.